Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 23.57 | 23.66 | 23.37 | 23.43 | 262,050 | -0.12(-0.51%) |
Oct 30, 2003 | 23.76 | 23.78 | 23.55 | 23.55 | 164,227 | -0.15(-0.65%) |
Oct 29, 2003 | 23.65 | 23.88 | 23.57 | 23.70 | 244,034 | -0.03(-0.14%) |
Oct 28, 2003 | 23.66 | 23.84 | 23.64 | 23.74 | 371,485 | +0.04(+0.17%) |
Oct 27, 2003 | 23.51 | 23.84 | 23.51 | 23.70 | 201,748 | +0.26(+1.09%) |
Oct 24, 2003 | 23.53 | 23.78 | 23.38 | 23.44 | 335,751 | -0.09(-0.37%) |
Oct 23, 2003 | 23.35 | 23.84 | 23.14 | 23.53 | 415,408 | +0.18(+0.78%) |
Oct 22, 2003 | 23.74 | 23.74 | 23.00 | 23.35 | 524,695 | -0.40(-1.67%) |
Oct 21, 2003 | 23.71 | 23.87 | 23.71 | 23.74 | 197,877 | +0.01(+0.06%) |
Oct 20, 2003 | 23.65 | 23.77 | 23.59 | 23.73 | 296,146 | +0.11(+0.46%) |
Oct 17, 2003 | 23.78 | 23.84 | 23.40 | 23.62 | 293,764 | -0.15(-0.65%) |
Oct 16, 2003 | 23.66 | 23.82 | 23.61 | 23.78 | 181,350 | +0.11(+0.48%) |
Oct 15, 2003 | 23.70 | 23.74 | 23.51 | 23.66 | 283,043 | -0.01(-0.06%) |
Oct 14, 2003 | 23.67 | 23.67 | 23.39 | 23.67 | 197,430 | +0.00(+0.00%) |
Oct 13, 2003 | 23.25 | 23.67 | 23.51 | 23.67 | 141,447 | +0.42(+1.82%) |
Oct 10, 2003 | 23.21 | 23.38 | 23.16 | 23.25 | 288,255 | +0.04(+0.17%) |
Oct 09, 2003 | 23.43 | 23.59 | 23.07 | 23.21 | 198,622 | -0.05(-0.23%) |
Oct 08, 2003 | 23.22 | 23.31 | 23.09 | 23.27 | 302,548 | +0.06(+0.26%) |
Oct 07, 2003 | 23.00 | 23.20 | 22.75 | 23.20 | 579,339 | +0.10(+0.44%) |
Oct 06, 2003 | 23.57 | 23.57 | 23.07 | 23.10 | 252,372 | -0.20(-0.86%) |
Oct 03, 2003 | 23.12 | 23.46 | 23.10 | 23.31 | 307,908 | +0.49(+2.15%) |
Oct 02, 2003 | 22.97 | 22.97 | 22.71 | 22.82 | 195,644 | +0.01(+0.06%) |
Oct 01, 2003 | 22.53 | 22.75 | 22.42 | 22.80 | 340,813 | +0.32(+1.40%) |
Sep 30, 2003 | 22.65 | 22.81 | 22.37 | 22.49 | 438,784 | -0.23(-1.01%) |
Sep 29, 2003 | 22.30 | 22.71 | 22.30 | 22.71 | 363,296 | +0.44(+1.99%) |
Sep 26, 2003 | 22.70 | 22.70 | 22.24 | 22.27 | 219,466 | -0.44(-1.95%) |
Sep 25, 2003 | 23.18 | 23.27 | 22.70 | 22.71 | 262,645 | -0.47(-2.03%) |
Sep 24, 2003 | 23.54 | 23.54 | 23.13 | 23.18 | 222,146 | -0.36(-1.51%) |
Sep 23, 2003 | 23.61 | 23.61 | 23.35 | 23.54 | 254,754 | -0.07(-0.31%) |
Sep 22, 2003 | 23.82 | 23.82 | 23.56 | 23.61 | 211,128 | -0.30(-1.24%) |
Sep 19, 2003 | 23.94 | 24.07 | 23.84 | 23.91 | 221,551 | +0.03(+0.14%) |
Sep 18, 2003 | 23.51 | 23.90 | 23.51 | 23.88 | 373,272 | +0.44(+1.86%) |
Sep 17, 2003 | 23.71 | 23.74 | 23.41 | 23.44 | 153,209 | -0.15(-0.65%) |
Sep 16, 2003 | 23.51 | 23.74 | 23.41 | 23.59 | 264,134 | +0.15(+0.66%) |
Sep 15, 2003 | 23.35 | 23.58 | 23.30 | 23.44 | 200,408 | +0.09(+0.37%) |
Sep 12, 2003 | 23.34 | 23.37 | 23.14 | 23.35 | 255,498 | -0.02(-0.09%) |
Sep 11, 2003 | 22.97 | 23.38 | 22.97 | 23.37 | 209,640 | +0.52(+2.26%) |
Sep 10, 2003 | 23.17 | 23.23 | 22.86 | 22.86 | 337,687 | -0.54(-2.32%) |
Sep 09, 2003 | 23.20 | 23.47 | 23.17 | 23.40 | 242,396 | +0.13(+0.58%) |
Sep 08, 2003 | 23.10 | 23.45 | 23.10 | 23.27 | 194,453 | +0.18(+0.79%) |
Sep 05, 2003 | 23.04 | 23.39 | 23.02 | 23.08 | 488,812 | -0.06(-0.26%) |
Sep 04, 2003 | 23.35 | 23.35 | 23.07 | 23.14 | 387,417 | -0.19(-0.83%) |
Sep 03, 2003 | 23.44 | 23.47 | 23.11 | 23.34 | 330,391 | -0.03(-0.14%) |
Sep 02, 2003 | 22.98 | 23.43 | 22.97 | 23.37 | 382,354 | +0.50(+2.17%) |
Aug 29, 2003 | 22.63 | 22.95 | 22.63 | 22.88 | 219,318 | +0.15(+0.65%) |
Aug 28, 2003 | 22.80 | 22.82 | 22.37 | 22.73 | 256,541 | -0.01(-0.03%) |
Aug 27, 2003 | 22.47 | 22.73 | 22.37 | 22.73 | 169,588 | +0.20(+0.89%) |
Aug 26, 2003 | 22.40 | 22.59 | 22.20 | 22.53 | 187,603 | +0.03(+0.15%) |
Aug 25, 2003 | 22.30 | 22.63 | 22.24 | 22.50 | 252,372 | +0.13(+0.60%) |
Aug 22, 2003 | 23.06 | 23.14 | 22.37 | 22.37 | 304,633 | -0.74(-3.20%) |
Aug 21, 2003 | 22.70 | 23.47 | 22.70 | 23.10 | 593,930 | +0.86(+3.86%) |
Aug 20, 2003 | 23.10 | 23.13 | 22.24 | 22.24 | 949,782 | -1.01(-4.36%) |
Aug 19, 2003 | 23.18 | 23.31 | 23.01 | 23.26 | 254,158 | +0.21(+0.93%) |
Aug 18, 2003 | 22.84 | 23.10 | 22.79 | 23.04 | 164,376 | +0.21(+0.91%) |
Aug 15, 2003 | 22.67 | 22.92 | 22.67 | 22.84 | 96,184 | +0.06(+0.27%) |
Aug 14, 2003 | 22.57 | 22.86 | 22.47 | 22.77 | 171,821 | +0.26(+1.16%) |
Aug 13, 2003 | 22.82 | 22.82 | 22.47 | 22.51 | 175,692 | -0.17(-0.74%) |
Aug 12, 2003 | 22.23 | 22.69 | 22.23 | 22.68 | 255,052 | +0.36(+1.59%) |
Aug 11, 2003 | 22.06 | 22.40 | 22.06 | 22.32 | 300,315 | +0.16(+0.73%) |
Aug 08, 2003 | 21.96 | 22.20 | 21.96 | 22.16 | 173,310 | +0.13(+0.58%) |
Aug 07, 2003 | 22.20 | 22.20 | 21.92 | 22.04 | 192,219 | -0.09(-0.42%) |
Aug 06, 2003 | 22.00 | 22.33 | 21.99 | 22.13 | 219,615 | +0.14(+0.64%) |
Aug 05, 2003 | 22.34 | 22.47 | 21.96 | 21.99 | 280,959 | -0.35(-1.56%) |
Aug 04, 2003 | 22.06 | 22.43 | 21.80 | 22.34 | 316,246 | +0.32(+1.46%) |